Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Symantec Corp (NQ: SYMC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.41 23.68 23.32 23.51 3,882,082 +0.10(+0.41%)
Sep 29, 2014 23.35 23.50 23.29 23.41 5,568,214 -0.16(-0.70%)
Sep 26, 2014 23.75 23.80 23.39 23.58 4,458,863 -0.15(-0.63%)
Sep 25, 2014 24.15 24.22 23.66 23.73 4,707,034 -0.42(-1.74%)
Sep 24, 2014 24.16 24.16 23.87 24.15 3,659,645 +0.05(+0.21%)
Sep 23, 2014 24.26 24.34 24.06 24.10 3,844,977 -0.16(-0.66%)
Sep 22, 2014 24.31 24.50 24.22 24.26 3,422,859 -0.13(-0.53%)
Sep 19, 2014 24.76 24.76 24.32 24.39 5,187,012 -0.20(-0.81%)
Sep 18, 2014 24.54 24.60 24.44 24.59 3,046,272 +0.09(+0.37%)
Sep 17, 2014 24.30 24.64 24.22 24.50 4,451,431 +0.29(+1.20%)
Sep 16, 2014 24.26 24.41 24.17 24.21 8,198,746 +0.02(+0.08%)
Sep 15, 2014 24.04 24.32 23.82 24.19 7,377,537 -0.34(-1.39%)
Sep 12, 2014 24.73 24.74 24.43 24.53 4,970,993 -0.24(-0.97%)
Sep 11, 2014 24.70 24.86 24.54 24.77 5,037,651 +0.07(+0.28%)
Sep 10, 2014 24.47 24.75 24.39 24.70 4,596,237 +0.15(+0.63%)
Sep 09, 2014 24.33 24.69 24.28 24.55 4,846,365 +0.20(+0.82%)
Sep 08, 2014 24.42 24.54 24.29 24.34 3,007,944 -0.05(-0.18%)
Sep 05, 2014 24.27 24.40 24.21 24.39 3,156,492 +0.09(+0.39%)
Sep 04, 2014 24.31 24.46 24.24 24.30 3,025,918 +0.01(+0.02%)
Sep 03, 2014 24.28 24.47 24.21 24.29 5,163,117 +0.01(+0.04%)
Sep 02, 2014 24.32 24.39 24.20 24.28 6,533,050 +0.00(+0.00%)
Aug 29, 2014 24.29 24.28 24.28 24.28 2,488,800 +0.12(+0.50%)
Aug 28, 2014 24.19 24.20 23.99 24.16 3,701,327 -0.05(-0.21%)
Aug 27, 2014 24.28 24.41 24.17 24.21 3,845,227 -0.11(-0.45%)
Aug 26, 2014 24.13 24.34 24.09 24.32 4,884,335 +0.27(+1.12%)
Aug 25, 2014 24.14 24.16 23.84 24.05 3,480,858 -0.14(-0.58%)
Aug 22, 2014 24.35 24.35 24.06 24.19 4,989,871 -0.10(-0.41%)
Aug 21, 2014 24.35 24.49 24.24 24.29 3,646,614 +0.01(+0.04%)
Aug 20, 2014 24.28 24.39 24.14 24.28 5,866,929 +0.04(+0.17%)
Aug 19, 2014 24.48 24.67 23.99 24.24 7,325,339 -0.14(-0.57%)
Aug 18, 2014 24.16 24.43 24.09 24.38 4,056,798 +0.14(+0.58%)
Aug 15, 2014 24.47 24.48 24.03 24.24 5,112,153 -0.10(-0.41%)
Aug 14, 2014 24.30 24.46 24.16 24.34 3,268,668 +0.09(+0.35%)
Aug 13, 2014 24.26 24.41 24.05 24.25 5,709,753 +0.13(+0.56%)
Aug 12, 2014 24.20 24.32 23.91 24.12 3,865,246 -0.17(-0.70%)
Aug 11, 2014 23.90 24.40 23.89 24.29 5,709,080 +0.36(+1.48%)
Aug 08, 2014 23.94 24.02 23.77 23.93 4,669,754 -0.04(-0.15%)
Aug 07, 2014 24.50 25.35 23.78 23.97 9,252,845 +0.24(+1.01%)
Aug 06, 2014 23.87 23.88 23.47 23.73 6,899,802 -0.19(-0.79%)
Aug 05, 2014 23.56 23.98 23.48 23.92 7,525,461 +0.36(+1.53%)
Aug 04, 2014 23.11 23.65 23.01 23.56 4,365,460 +0.39(+1.68%)
Aug 01, 2014 23.64 23.70 23.06 23.17 6,846,759 -0.49(-2.07%)
Jul 31, 2014 23.83 23.89 23.61 23.66 5,713,674 -0.34(-1.42%)
Jul 30, 2014 23.80 24.08 23.70 24.00 4,408,125 +0.22(+0.93%)
Jul 29, 2014 23.89 23.98 23.70 23.78 3,077,245 -0.15(-0.63%)
Jul 28, 2014 23.88 24.00 23.76 23.93 3,944,834 +0.10(+0.42%)
Jul 25, 2014 23.82 23.84 23.59 23.83 3,054,146 -0.04(-0.17%)
Jul 24, 2014 23.58 23.90 23.51 23.87 4,259,453 +0.40(+1.70%)
Jul 23, 2014 23.44 23.51 23.20 23.47 3,665,445 +0.04(+0.17%)
Jul 22, 2014 23.36 23.48 23.28 23.43 3,565,056 +0.07(+0.30%)
Jul 21, 2014 23.20 23.45 23.09 23.36 3,917,829 +0.16(+0.69%)
Jul 18, 2014 23.17 23.26 23.04 23.20 4,517,412 +0.13(+0.56%)
Jul 17, 2014 22.88 23.27 22.81 23.07 5,104,402 +0.16(+0.70%)
Jul 16, 2014 22.99 23.13 22.86 22.91 4,352,498 +0.02(+0.09%)
Jul 15, 2014 22.52 22.94 22.52 22.89 4,480,776 +0.39(+1.76%)
Jul 14, 2014 22.65 22.85 22.43 22.50 5,446,857 -0.09(-0.42%)
Jul 11, 2014 22.83 22.87 22.51 22.59 3,825,946 -0.24(-1.05%)
Jul 10, 2014 22.40 23.03 22.38 22.83 9,904,875 +0.20(+0.88%)
Jul 09, 2014 22.48 22.67 22.46 22.63 5,131,187 +0.21(+0.94%)
Jul 08, 2014 22.91 22.95 22.41 22.42 7,043,393 -0.44(-1.92%)
Jul 07, 2014 22.95 23.02 22.77 22.86 3,369,580 -0.18(-0.78%)
Jul 03, 2014 22.78 23.04 23.04 23.04 3,301,500 +0.31(+1.36%)
Jul 02, 2014 22.79 22.86 22.66 22.73 4,585,851 -0.15(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.